Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $10.18 | $16.15 | 1,231,495 | — | — |
| 2003-12-30 | $10.05 | $15.96 | 879,336 | — | — |
| 2003-12-29 | $10.07 | $15.98 | 923,515 | — | — |
| 2003-12-26 | $9.95 | $15.79 | 366,178 | — | — |
| 2003-12-24 | $9.93 | $15.76 | 243,410 | — | — |
| 2003-12-23 | $10.01 | $15.88 | 1,042,034 | — | — |
| 2003-12-22 | $9.97 | $15.82 | 891,230 | — | — |
| 2003-12-19 | $9.88 | $15.69 | 1,369,980 | — | — |
| 2003-12-18 | $9.80 | $15.55 | 1,308,809 | — | — |
| 2003-12-17 | $9.88 | $15.68 | 1,796,479 | — | — |
| 2003-12-16 | $9.67 | $15.34 | 1,278,223 | — | — |
| 2003-12-15 | $9.60 | $15.24 | 1,321,553 | — | — |
| 2003-12-12 | $9.72 | $15.43 | 1,235,318 | — | — |
| 2003-12-11 | $9.71 | $15.40 | 1,361,909 | — | — |
| 2003-12-10 | $9.50 | $15.08 | 823,687 | — | — |
| 2003-12-09 | $9.74 | $15.46 | 1,275,250 | — | — |
| 2003-12-08 | $9.63 | $15.28 | 1,199,635 | — | — |
| 2003-12-05 | $9.49 | $15.06 | 1,034,813 | — | — |
| 2003-12-04 | $9.65 | $15.22 | 1,685,182 | — | — |
| 2003-12-03 | $9.78 | $15.43 | 1,842,782 | — | — |
| 2003-12-02 | $9.66 | $15.24 | 2,385,252 | — | — |
| 2003-12-01 | $9.65 | $15.21 | 2,368,260 | — | — |
| 2003-11-28 | $9.72 | $15.32 | 563,285 | — | — |
| 2003-11-26 | $9.78 | $15.43 | 978,314 | — | — |
| 2003-11-25 | $9.75 | $15.37 | 1,463,436 | — | — |
| 2003-11-24 | $9.66 | $15.24 | 1,979,143 | — | — |
| 2003-11-21 | $9.60 | $15.13 | 1,978,718 | — | — |
| 2003-11-20 | $9.46 | $14.92 | 1,671,163 | — | — |
| 2003-11-19 | $9.59 | $15.13 | 729,382 | — | — |
| 2003-11-18 | $9.69 | $15.29 | 1,485,526 | — | — |
| 2003-11-17 | $9.71 | $15.31 | 2,070,475 | — | — |
| 2003-11-14 | $9.87 | $15.56 | 1,596,398 | — | — |
| 2003-11-13 | $9.98 | $15.73 | 2,191,968 | — | — |
| 2003-11-12 | $10.12 | $15.95 | 1,185,192 | — | — |
| 2003-11-11 | $10.00 | $15.77 | 1,399,716 | — | — |
| 2003-11-10 | $9.96 | $15.71 | 1,436,249 | — | — |
| 2003-11-07 | $10.11 | $15.94 | 1,833,437 | — | — |
| 2003-11-06 | $10.20 | $16.09 | 1,739,981 | — | — |
| 2003-11-05 | $10.05 | $15.85 | 979,589 | — | — |
| 2003-11-04 | $10.01 | $15.79 | 1,312,632 | — | — |
| 2003-11-03 | $10.05 | $15.84 | 1,981,267 | — | — |
| 2003-10-31 | $9.99 | $15.76 | 1,541,599 | — | — |
| 2003-10-30 | $10.05 | $15.85 | 1,756,123 | — | — |
| 2003-10-29 | $10.09 | $15.92 | 2,610,396 | — | — |
| 2003-10-28 | $10.37 | $16.35 | 1,677,960 | — | — |
| 2003-10-27 | $10.24 | $16.15 | 2,033,518 | — | — |
| 2003-10-24 | $9.98 | $15.74 | 1,502,093 | — | — |
| 2003-10-23 | $10.08 | $15.90 | 2,754,828 | — | — |
| 2003-10-22 | $9.83 | $15.51 | 1,395,893 | — | — |
| 2003-10-21 | $9.96 | $15.71 | 1,448,143 | — | — |
| 2003-10-20 | $10.08 | $15.89 | 1,621,462 | — | — |
| 2003-10-17 | $10.10 | $15.93 | 1,503,367 | — | — |
| 2003-10-16 | $10.21 | $16.10 | 2,807,503 | — | — |
| 2003-10-15 | $10.06 | $15.86 | 3,310,466 | — | — |
| 2003-10-14 | $9.75 | $15.37 | 1,138,464 | — | — |
| 2003-10-13 | $9.71 | $15.32 | 894,204 | — | — |
| 2003-10-10 | $9.52 | $15.02 | 1,578,557 | — | — |
| 2003-10-09 | $9.64 | $15.21 | 2,536,056 | — | — |
| 2003-10-08 | $9.30 | $14.67 | 1,225,548 | — | — |
| 2003-10-07 | $9.42 | $14.86 | 1,152,058 | — | — |
| 2003-10-06 | $9.44 | $14.89 | 1,025,467 | — | — |
| 2003-10-03 | $9.42 | $14.85 | 2,494,001 | — | — |
| 2003-10-02 | $9.29 | $14.65 | 716,638 | — | — |
| 2003-10-01 | $9.30 | $14.66 | 1,779,062 | — | — |
| 2003-09-30 | $9.16 | $14.45 | 1,225,123 | — | — |
| 2003-09-29 | $9.15 | $14.43 | 2,127,398 | — | — |
| 2003-09-26 | $9.12 | $14.39 | 1,296,065 | — | — |
| 2003-09-25 | $9.11 | $14.36 | 1,366,157 | — | — |
| 2003-09-24 | $9.22 | $14.54 | 1,182,643 | — | — |
| 2003-09-23 | $9.39 | $14.81 | 1,072,195 | — | — |
| 2003-09-22 | $9.30 | $14.66 | 840,679 | — | — |
| 2003-09-19 | $9.44 | $14.88 | 1,532,678 | — | — |
| 2003-09-18 | $9.29 | $14.66 | 1,646,950 | — | — |
| 2003-09-17 | $9.29 | $14.66 | 934,135 | — | — |
| 2003-09-16 | $9.26 | $14.60 | 2,059,430 | — | — |
| 2003-09-15 | $9.25 | $14.59 | 1,280,772 | — | — |
| 2003-09-12 | $9.32 | $14.70 | 2,078,122 | — | — |
| 2003-09-11 | $9.26 | $14.60 | 1,291,817 | — | — |
| 2003-09-10 | $9.19 | $14.50 | 1,225,123 | — | — |
| 2003-09-09 | $9.23 | $14.56 | 1,104,055 | — | — |
| 2003-09-08 | $9.42 | $14.85 | 900,576 | — | — |
| 2003-09-05 | $9.40 | $14.82 | 2,226,377 | — | — |
| 2003-09-04 | $9.66 | $15.15 | 2,385,677 | — | — |
| 2003-09-03 | $9.75 | $15.29 | 2,248,042 | — | — |
| 2003-09-02 | $9.61 | $15.07 | 1,661,393 | — | — |
| 2003-08-29 | $9.44 | $14.80 | 1,717,042 | — | — |
| 2003-08-28 | $9.27 | $14.52 | 1,692,828 | — | — |
| 2003-08-27 | $9.05 | $14.18 | 1,338,545 | — | — |
| 2003-08-26 | $9.07 | $14.21 | 1,218,326 | — | — |
| 2003-08-25 | $9.05 | $14.18 | 864,468 | — | — |
| 2003-08-22 | $9.06 | $14.20 | 893,779 | — | — |
| 2003-08-21 | $9.20 | $14.42 | 922,666 | — | — |
| 2003-08-20 | $9.20 | $14.43 | 990,634 | — | — |
| 2003-08-19 | $9.10 | $14.26 | 700,920 | — | — |
| 2003-08-18 | $9.17 | $14.38 | 904,824 | — | — |
| 2003-08-15 | $9.13 | $14.31 | 641,873 | — | — |
| 2003-08-14 | $9.07 | $14.22 | 1,317,730 | — | — |
| 2003-08-13 | $8.93 | $13.99 | 1,424,779 | — | — |
| 2003-08-12 | $9.11 | $14.28 | 1,869,970 | — | — |
| 2003-08-11 | $8.87 | $13.91 | 1,395,468 | — | — |
| 2003-08-08 | $8.95 | $14.03 | 1,429,877 | — | — |
| 2003-08-07 | $8.90 | $13.95 | 994,882 | — | — |
| 2003-08-06 | $8.82 | $13.82 | 2,298,168 | — | — |
| 2003-08-05 | $8.68 | $13.61 | 4,484,189 | — | — |
| 2003-08-04 | $8.92 | $13.98 | 1,473,631 | — | — |
| 2003-08-01 | $8.95 | $14.02 | 1,173,722 | — | — |
| 2003-07-31 | $8.98 | $14.07 | 1,788,408 | — | — |
| 2003-07-30 | $8.98 | $14.07 | 1,113,826 | — | — |
| 2003-07-29 | $8.95 | $14.02 | 3,590,834 | — | — |
| 2003-07-28 | $8.91 | $13.97 | 2,343,197 | — | — |
| 2003-07-25 | $9.05 | $14.18 | 2,166,055 | — | — |
| 2003-07-24 | $8.84 | $13.86 | 2,241,670 | — | — |
| 2003-07-23 | $8.71 | $13.65 | 1,857,650 | — | — |
| 2003-07-22 | $8.75 | $13.72 | 4,595,486 | — | — |
| 2003-07-21 | $8.44 | $13.23 | 1,839,384 | — | — |
| 2003-07-18 | $8.49 | $13.31 | 1,649,074 | — | — |
| 2003-07-17 | $8.63 | $13.52 | 2,019,924 | — | — |
| 2003-07-16 | $8.62 | $13.51 | 2,583,634 | — | — |
| 2003-07-15 | $8.57 | $13.43 | 3,284,554 | — | — |
| 2003-07-14 | $8.55 | $13.39 | 3,919,630 | — | — |
| 2003-07-11 | $8.26 | $12.94 | 2,202,588 | — | — |
| 2003-07-10 | $8.28 | $12.98 | 2,361,038 | — | — |
| 2003-07-09 | $8.41 | $13.19 | 3,086,172 | — | — |
| 2003-07-08 | $8.44 | $13.23 | 2,604,024 | — | — |
| 2003-07-07 | $8.38 | $13.13 | 4,558,954 | — | — |
| 2003-07-03 | $8.01 | $12.56 | 957,499 | — | — |
| 2003-07-02 | $7.98 | $12.51 | 3,798,137 | — | — |
| 2003-07-01 | $8.01 | $12.55 | 3,691,087 | — | — |
| 2003-06-30 | $8.00 | $12.53 | 2,916,252 | — | — |
| 2003-06-27 | $8.00 | $12.53 | 2,030,544 | — | — |
| 2003-06-26 | $8.02 | $12.57 | 3,106,987 | — | — |
| 2003-06-25 | $8.00 | $12.55 | 2,491,877 | — | — |
| 2003-06-24 | $8.04 | $12.60 | 2,390,774 | — | — |
| 2003-06-23 | $8.07 | $12.65 | 2,558,570 | — | — |
| 2003-06-20 | $8.25 | $12.93 | 2,086,618 | — | — |
| 2003-06-19 | $8.25 | $12.93 | 3,594,233 | — | — |
| 2003-06-18 | $8.43 | $13.21 | 3,370,363 | — | — |
| 2003-06-17 | $8.36 | $13.11 | 4,372,891 | — | — |
| 2003-06-16 | $8.56 | $13.41 | 5,090,378 | — | — |
| 2003-06-13 | $8.29 | $13.00 | 9,600,480 | — | — |
| 2003-06-12 | $9.11 | $14.28 | 2,052,634 | — | — |
| 2003-06-11 | $9.15 | $14.33 | 1,825,366 | — | — |
| 2003-06-10 | $9.00 | $14.11 | 1,124,021 | — | — |
| 2003-06-09 | $8.95 | $14.03 | 2,137,169 | — | — |
| 2003-06-06 | $9.10 | $14.26 | 3,215,311 | — | — |
| 2003-06-05 | $9.18 | $14.29 | 1,669,039 | — | — |
| 2003-06-04 | $9.11 | $14.20 | 1,200,485 | — | — |
| 2003-06-03 | $8.99 | $14.00 | 1,875,492 | — | — |
| 2003-06-02 | $9.05 | $14.10 | 1,644,826 | — | — |
| 2003-05-30 | $8.96 | $13.96 | 2,155,010 | — | — |
| 2003-05-29 | $8.61 | $13.40 | 2,999,513 | — | — |
| 2003-05-28 | $8.66 | $13.49 | 3,329,582 | — | — |
| 2003-05-27 | $8.77 | $13.66 | 2,473,186 | — | — |
| 2003-05-23 | $8.56 | $13.33 | 1,874,218 | — | — |
| 2003-05-22 | $8.62 | $13.43 | 1,727,237 | — | — |
| 2003-05-21 | $8.48 | $13.21 | 980,014 | — | — |
| 2003-05-20 | $8.52 | $13.27 | 1,352,563 | — | — |
| 2003-05-19 | $8.58 | $13.36 | 2,877,170 | — | — |
| 2003-05-16 | $8.73 | $13.60 | 2,438,777 | — | — |
| 2003-05-15 | $8.69 | $13.53 | 1,732,334 | — | — |
| 2003-05-14 | $8.55 | $13.32 | 2,854,656 | — | — |
| 2003-05-13 | $8.82 | $13.73 | 1,931,141 | — | — |
| 2003-05-12 | $9.00 | $14.02 | 1,791,382 | — | — |
| 2003-05-09 | $8.80 | $13.70 | 1,677,960 | — | — |
| 2003-05-08 | $8.90 | $13.85 | 1,865,297 | — | — |
| 2003-05-07 | $8.88 | $13.83 | 1,919,671 | — | — |
| 2003-05-06 | $8.97 | $13.98 | 2,918,376 | — | — |
| 2003-05-05 | $8.84 | $13.77 | 2,252,290 | — | — |
| 2003-05-02 | $9.09 | $14.16 | 3,273,084 | — | — |
| 2003-05-01 | $9.05 | $14.10 | 2,035,217 | — | — |
| 2003-04-30 | $9.26 | $14.42 | 4,773,902 | — | — |
| 2003-04-29 | $9.46 | $14.73 | 2,331,302 | — | — |
| 2003-04-28 | $9.26 | $14.42 | 1,347,890 | — | — |
| 2003-04-25 | $9.07 | $14.13 | 1,542,874 | — | — |
| 2003-04-24 | $9.28 | $14.45 | 1,465,985 | — | — |
| 2003-04-23 | $9.37 | $14.59 | 1,471,082 | — | — |
| 2003-04-22 | $9.41 | $14.66 | 2,091,290 | — | — |
| 2003-04-21 | $9.07 | $14.13 | 1,204,733 | — | — |
| 2003-04-17 | $9.17 | $14.29 | 1,210,680 | — | — |
| 2003-04-16 | $9.15 | $14.26 | 1,731,060 | — | — |
| 2003-04-15 | $9.31 | $14.50 | 1,437,098 | — | — |
| 2003-04-14 | $9.16 | $14.26 | 1,694,527 | — | — |
| 2003-04-11 | $8.95 | $13.94 | 1,409,486 | — | — |
| 2003-04-10 | $8.95 | $13.93 | 1,206,432 | — | — |
| 2003-04-09 | $8.80 | $13.70 | 1,265,479 | — | — |
| 2003-04-08 | $8.91 | $13.88 | 1,142,712 | — | — |
| 2003-04-07 | $9.01 | $14.04 | 1,353,838 | — | — |
| 2003-04-04 | $8.95 | $13.94 | 1,552,644 | — | — |
| 2003-04-03 | $8.90 | $13.86 | 1,860,624 | — | — |
| 2003-04-02 | $8.98 | $13.98 | 1,088,762 | — | — |
| 2003-04-01 | $8.76 | $13.64 | 1,746,353 | — | — |
| 2003-03-31 | $8.86 | $13.80 | 2,315,160 | — | — |
| 2003-03-28 | $8.84 | $13.77 | 1,999,109 | — | — |
| 2003-03-27 | $8.73 | $13.59 | 1,180,094 | — | — |
| 2003-03-26 | $8.74 | $13.62 | 1,368,281 | — | — |
| 2003-03-25 | $8.83 | $13.74 | 2,215,757 | — | — |
| 2003-03-24 | $8.77 | $13.65 | 2,782,440 | — | — |
| 2003-03-21 | $9.26 | $14.42 | 4,469,746 | — | — |
| 2003-03-20 | $8.71 | $13.57 | 1,525,032 | — | — |
| 2003-03-19 | $8.64 | $13.46 | 1,388,671 | — | — |
| 2003-03-18 | $8.49 | $13.22 | 2,003,782 | — | — |
| 2003-03-17 | $8.69 | $13.54 | 1,914,574 | — | — |
| 2003-03-14 | $8.27 | $12.87 | 1,375,078 | — | — |
| 2003-03-13 | $8.35 | $13.00 | 2,434,529 | — | — |
| 2003-03-12 | $7.87 | $12.26 | 1,287,569 | — | — |
| 2003-03-11 | $7.94 | $12.37 | 1,341,518 | — | — |
| 2003-03-10 | $7.89 | $12.29 | 1,395,468 | — | — |
| 2003-03-07 | $8.12 | $12.65 | 1,996,135 | — | — |
| 2003-03-06 | $7.84 | $12.20 | 1,272,276 | — | — |
| 2003-03-05 | $7.91 | $12.22 | 1,191,139 | — | — |
| 2003-03-04 | $7.85 | $12.14 | 1,207,282 | — | — |
| 2003-03-03 | $8.01 | $12.38 | 1,401,840 | — | — |
| 2003-02-28 | $7.97 | $12.32 | 1,475,755 | — | — |
| 2003-02-27 | $7.89 | $12.19 | 1,395,468 | — | — |
| 2003-02-26 | $7.73 | $11.95 | 2,040,314 | — | — |
| 2003-02-25 | $7.83 | $12.10 | 2,387,801 | — | — |
| 2003-02-24 | $7.82 | $12.09 | 2,782,865 | — | — |
| 2003-02-21 | $8.13 | $12.57 | 1,831,313 | — | — |
| 2003-02-20 | $8.03 | $12.42 | 1,419,257 | — | — |
| 2003-02-19 | $8.05 | $12.45 | 1,134,641 | — | — |
| 2003-02-18 | $8.12 | $12.55 | 1,715,767 | — | — |
| 2003-02-14 | $8.10 | $12.51 | 3,231,454 | — | — |
| 2003-02-13 | $8.14 | $12.58 | 2,098,937 | — | — |
| 2003-02-12 | $8.29 | $12.81 | 1,910,326 | — | — |
| 2003-02-11 | $8.35 | $12.91 | 4,130,330 | — | — |
| 2003-02-10 | $7.93 | $12.26 | 1,876,342 | — | — |
| 2003-02-07 | $8.03 | $12.42 | 1,313,482 | — | — |
| 2003-02-06 | $8.12 | $12.56 | 2,041,589 | — | — |
| 2003-02-05 | $8.17 | $12.63 | 1,757,398 | — | — |
| 2003-02-04 | $8.05 | $12.44 | 2,122,726 | — | — |
| 2003-02-03 | $8.14 | $12.58 | 2,096,388 | — | — |
| 2003-01-31 | $8.29 | $12.82 | 2,815,150 | — | — |
| 2003-01-30 | $8.25 | $12.75 | 1,303,711 | — | — |
| 2003-01-29 | $8.32 | $12.87 | 1,455,790 | — | — |
| 2003-01-28 | $8.47 | $13.10 | 1,287,144 | — | — |
| 2003-01-27 | $8.22 | $12.70 | 1,141,013 | — | — |
| 2003-01-24 | $8.37 | $12.94 | 742,975 | — | — |
| 2003-01-23 | $8.53 | $13.18 | 1,365,732 | — | — |
| 2003-01-22 | $8.43 | $13.03 | 1,275,674 | — | — |
| 2003-01-21 | $8.37 | $12.93 | 1,836,835 | — | — |
| 2003-01-17 | $8.64 | $13.36 | 1,097,683 | — | — |
| 2003-01-16 | $8.76 | $13.54 | 1,375,927 | — | — |
| 2003-01-15 | $8.59 | $13.28 | 1,673,712 | — | — |
| 2003-01-14 | $8.76 | $13.54 | 1,366,157 | — | — |
| 2003-01-13 | $8.90 | $13.75 | 1,419,257 | — | — |
| 2003-01-10 | $8.84 | $13.66 | 997,430 | — | — |
| 2003-01-09 | $8.82 | $13.63 | 1,284,170 | — | — |
| 2003-01-08 | $8.72 | $13.48 | 1,358,935 | — | — |
| 2003-01-07 | $8.59 | $13.28 | 2,537,330 | — | — |
| 2003-01-06 | $8.84 | $13.66 | 1,752,725 | — | — |
| 2003-01-03 | $8.80 | $13.60 | 1,201,759 | — | — |
| 2003-01-02 | $8.82 | $13.63 | 2,145,240 | — | — |